Rangpur Dairy & Food Products Limited (DSE:RDFOOD)
Bangladesh · Delayed Price · Currency is BDT 25.60
-0.90 (-3.40%)
At close: Sep 1, 2025
DSE:RDFOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 26.80 | 27.40 | 26.40 | 26.80 | 26.80 | 0.75% | 2,062,210 |
| Sep 3, 2025 | 27.20 | 27.80 | 26.40 | 26.60 | 26.60 | -1.48% | 1,831,368 |
| Sep 2, 2025 | 25.60 | 27.50 | 25.60 | 27.00 | 27.00 | 5.47% | 2,679,738 |
| Sep 1, 2025 | 26.80 | 26.80 | 25.50 | 25.60 | 25.60 | -3.40% | 1,324,599 |
| Aug 31, 2025 | 27.00 | 27.30 | 26.30 | 26.50 | 26.50 | -2.21% | 2,598,874 |
| Aug 28, 2025 | 27.20 | 27.80 | 26.70 | 27.10 | 27.10 | 0.37% | 2,286,325 |
| Aug 27, 2025 | 26.50 | 27.40 | 26.00 | 27.00 | 27.00 | 2.27% | 3,053,270 |
| Aug 26, 2025 | 27.00 | 27.30 | 26.20 | 26.40 | 26.40 | -2.22% | 2,901,880 |
| Aug 25, 2025 | 25.80 | 27.20 | 25.80 | 27.00 | 27.00 | 5.47% | 4,331,637 |
| Aug 24, 2025 | 25.00 | 26.00 | 24.90 | 25.60 | 25.60 | 3.23% | 3,858,436 |
| Aug 21, 2025 | 25.00 | 25.00 | 24.30 | 24.80 | 24.80 | -0.80% | 1,284,588 |
| Aug 20, 2025 | 24.20 | 26.10 | 23.90 | 25.00 | 25.00 | 3.31% | 4,915,351 |
| Aug 19, 2025 | 24.20 | 24.50 | 23.60 | 24.20 | 24.20 | 0.83% | 2,001,754 |
| Aug 18, 2025 | 23.30 | 24.10 | 23.30 | 24.00 | 24.00 | 4.35% | 1,418,561 |
| Aug 17, 2025 | 22.90 | 23.30 | 22.60 | 23.00 | 23.00 | 1.32% | 1,246,017 |
| Aug 14, 2025 | 23.10 | 23.10 | 22.60 | 22.70 | 22.70 | -0.44% | 321,533 |
| Aug 13, 2025 | 23.00 | 23.00 | 22.70 | 22.80 | 22.80 | -0.44% | 305,825 |
| Aug 12, 2025 | 23.00 | 23.40 | 22.80 | 22.90 | 22.90 | -0.87% | 450,855 |
| Aug 11, 2025 | 23.60 | 23.60 | 23.00 | 23.10 | 23.10 | -0.43% | 627,665 |
| Aug 10, 2025 | 23.50 | 23.70 | 23.10 | 23.20 | 23.20 | -1.28% | 597,653 |
| Aug 7, 2025 | 23.80 | 24.00 | 23.50 | 23.50 | 23.50 | -1.26% | 610,624 |
| Aug 6, 2025 | 24.20 | 24.30 | 23.70 | 23.80 | 23.80 | -0.83% | 842,715 |
| Aug 4, 2025 | 23.80 | 24.50 | 23.80 | 24.00 | 24.00 | 1.27% | 1,059,715 |
| Aug 3, 2025 | 23.90 | 24.00 | 23.50 | 23.70 | 23.70 | 0.42% | 1,170,449 |
| Jul 31, 2025 | 24.00 | 24.00 | 23.50 | 23.60 | 23.60 | - | 603,208 |
| Jul 30, 2025 | 23.40 | 24.00 | 23.40 | 23.60 | 23.60 | 0.43% | 923,467 |
| Jul 29, 2025 | 23.80 | 23.80 | 23.40 | 23.50 | 23.50 | -0.42% | 341,431 |
| Jul 28, 2025 | 23.70 | 24.10 | 23.60 | 23.60 | 23.60 | -0.84% | 413,367 |
| Jul 27, 2025 | 24.30 | 24.60 | 23.80 | 23.80 | 23.80 | -2.06% | 1,246,422 |
| Jul 24, 2025 | 24.80 | 24.80 | 24.10 | 24.30 | 24.30 | -1.62% | 1,289,126 |
| Jul 23, 2025 | 24.40 | 24.80 | 24.20 | 24.70 | 24.70 | 1.65% | 1,586,156 |
| Jul 22, 2025 | 23.90 | 24.50 | 23.80 | 24.30 | 24.30 | 1.25% | 952,161 |
| Jul 21, 2025 | 24.30 | 24.40 | 23.80 | 24.00 | 24.00 | -1.23% | 974,293 |
| Jul 20, 2025 | 24.50 | 24.50 | 24.20 | 24.30 | 24.30 | -0.41% | 707,430 |
| Jul 17, 2025 | 24.20 | 24.70 | 24.00 | 24.40 | 24.40 | 1.24% | 1,651,753 |
| Jul 16, 2025 | 24.30 | 24.30 | 23.70 | 24.10 | 24.10 | 1.69% | 970,992 |
| Jul 15, 2025 | 23.70 | 23.90 | 23.50 | 23.70 | 23.70 | - | 956,194 |
| Jul 14, 2025 | 24.30 | 24.30 | 23.50 | 23.70 | 23.70 | -1.66% | 1,161,361 |
| Jul 13, 2025 | 24.00 | 24.40 | 23.70 | 24.10 | 24.10 | 0.42% | 734,733 |
| Jul 10, 2025 | 23.60 | 24.50 | 23.60 | 24.00 | 24.00 | -1.64% | 1,487,099 |
| Jul 9, 2025 | 24.00 | 24.70 | 24.00 | 24.40 | 24.40 | 2.52% | 1,584,515 |
| Jul 8, 2025 | 23.60 | 24.10 | 23.30 | 23.80 | 23.80 | 0.42% | 1,618,397 |
| Jul 7, 2025 | 23.80 | 24.30 | 23.50 | 23.70 | 23.70 | - | 1,050,467 |
| Jul 3, 2025 | 22.90 | 24.70 | 22.90 | 23.70 | 23.70 | 3.95% | 2,937,269 |
| Jul 2, 2025 | 22.50 | 22.90 | 22.40 | 22.80 | 22.80 | 1.79% | 990,864 |
| Jun 30, 2025 | 22.40 | 22.70 | 22.20 | 22.40 | 22.40 | -0.88% | 892,414 |
| Jun 29, 2025 | 22.70 | 23.00 | 22.50 | 22.60 | 22.60 | - | 1,138,882 |
| Jun 26, 2025 | 22.40 | 22.70 | 22.20 | 22.60 | 22.60 | 1.80% | 1,072,927 |
| Jun 25, 2025 | 22.00 | 22.30 | 21.60 | 22.20 | 22.20 | 1.83% | 857,775 |
| Jun 24, 2025 | 21.90 | 22.20 | 21.70 | 21.80 | 21.80 | 0.93% | 567,643 |